HeXun Biosciences Co., Ltd. (TPEX:6986)
Taiwan · Delayed Price · Currency is TWD 67.50
-0.80 (-1.17%)
Sep 5, 2025, 1:29 PM CST
HeXun Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 68.30 | 68.30 | 67.10 | 67.50 | 67.50 | -1.17% | 44,800 |
| Sep 4, 2025 | 69.00 | 69.00 | 67.90 | 68.30 | 68.30 | -0.29% | 30,100 |
| Sep 3, 2025 | 68.40 | 68.90 | 68.00 | 68.50 | 68.50 | 0.59% | 60,120 |
| Sep 2, 2025 | 67.70 | 68.40 | 66.90 | 68.10 | 68.10 | 0.15% | 42,190 |
| Sep 1, 2025 | 68.20 | 68.90 | 67.00 | 68.00 | 68.00 | -1.88% | 50,759 |
| Aug 29, 2025 | 69.30 | 69.60 | 68.80 | 69.30 | 69.30 | 0.87% | 32,801 |
| Aug 28, 2025 | 69.80 | 69.80 | 68.50 | 68.70 | 68.70 | -2.14% | 47,115 |
| Aug 27, 2025 | 69.60 | 71.20 | 67.70 | 70.20 | 70.20 | -0.85% | 261,527 |
| Aug 26, 2025 | 67.20 | 72.00 | 67.00 | 70.80 | 70.80 | 2.91% | 279,181 |
| Aug 25, 2025 | 68.40 | 68.80 | 66.70 | 68.80 | 68.80 | 0.73% | 110,201 |
| Aug 22, 2025 | 69.00 | 69.60 | 67.80 | 68.30 | 68.30 | -1.01% | 159,650 |
| Aug 21, 2025 | 63.60 | 69.10 | 63.50 | 69.00 | 69.00 | 9.00% | 213,861 |
| Aug 20, 2025 | 63.00 | 63.50 | 62.50 | 63.30 | 63.30 | -0.47% | 107,470 |
| Aug 19, 2025 | 63.80 | 63.80 | 63.30 | 63.60 | 63.60 | -0.31% | 87,670 |
| Aug 18, 2025 | 64.00 | 64.00 | 63.40 | 63.80 | 63.80 | 0.16% | 73,560 |
| Aug 15, 2025 | 65.40 | 65.40 | 63.70 | 63.70 | 63.70 | -2.60% | 102,735 |
| Aug 14, 2025 | 64.10 | 66.00 | 63.90 | 65.40 | 65.40 | 1.71% | 90,517 |
| Aug 13, 2025 | 64.40 | 64.70 | 63.70 | 64.30 | 64.30 | -0.62% | 173,050 |
| Aug 12, 2025 | 65.70 | 65.70 | 64.20 | 64.70 | 64.70 | -1.37% | 123,809 |
| Aug 11, 2025 | 65.90 | 66.20 | 64.90 | 65.60 | 65.60 | -0.61% | 173,248 |
| Aug 8, 2025 | 66.70 | 67.00 | 65.80 | 66.00 | 66.00 | -2.37% | 115,529 |
| Aug 7, 2025 | 67.30 | 67.70 | 67.00 | 67.60 | 67.60 | 0.45% | 73,700 |
| Aug 6, 2025 | 66.60 | 67.30 | 66.30 | 67.30 | 67.30 | 1.51% | 155,622 |
| Aug 5, 2025 | 68.00 | 68.20 | 66.20 | 66.30 | 66.30 | -2.50% | 476,832 |
| Aug 4, 2025 | 68.40 | 68.70 | 67.40 | 68.00 | 68.00 | -1.31% | 215,416 |
| Aug 1, 2025 | 69.30 | 69.80 | 68.80 | 68.90 | 68.90 | -1.15% | 145,093 |
| Jul 31, 2025 | 70.00 | 70.00 | 69.40 | 69.70 | 69.70 | - | 44,002 |
| Jul 30, 2025 | 69.80 | 70.10 | 69.60 | 69.70 | 69.70 | -0.57% | 62,660 |
| Jul 29, 2025 | 69.80 | 71.50 | 69.00 | 70.10 | 70.10 | 0.14% | 223,860 |
| Jul 28, 2025 | 70.90 | 70.90 | 69.80 | 70.00 | 70.00 | - | 109,600 |
| Jul 25, 2025 | 70.10 | 70.30 | 69.90 | 70.00 | 70.00 | -0.28% | 52,510 |
| Jul 24, 2025 | 70.50 | 70.60 | 69.90 | 70.20 | 70.20 | 0.14% | 74,300 |
| Jul 23, 2025 | 70.00 | 70.40 | 69.50 | 70.10 | 70.10 | - | 122,135 |
| Jul 22, 2025 | 70.30 | 70.80 | 69.70 | 70.10 | 70.10 | -0.14% | 127,946 |
| Jul 21, 2025 | 71.20 | 71.60 | 70.00 | 70.20 | 70.20 | -1.54% | 203,878 |
| Jul 18, 2025 | 71.80 | 72.00 | 70.40 | 71.30 | 71.30 | -1.25% | 129,740 |
| Jul 17, 2025 | 72.20 | 72.50 | 71.30 | 72.20 | 72.20 | - | 19,705 |
| Jul 16, 2025 | 71.20 | 72.70 | 71.10 | 72.20 | 72.20 | 0.56% | 343,101 |
| Jul 15, 2025 | 71.40 | 72.10 | 71.00 | 71.80 | 71.80 | -0.28% | 56,415 |
| Jul 14, 2025 | 72.20 | 72.20 | 71.50 | 72.00 | 72.00 | -0.14% | 48,530 |
| Jul 11, 2025 | 72.20 | 72.20 | 71.70 | 72.10 | 72.10 | -0.14% | 24,600 |
| Jul 10, 2025 | 72.50 | 72.50 | 71.80 | 72.20 | 72.20 | -0.14% | 42,900 |
| Jul 9, 2025 | 72.10 | 72.30 | 71.70 | 72.30 | 72.30 | - | 54,531 |
| Jul 8, 2025 | 71.60 | 72.70 | 70.70 | 72.30 | 72.30 | -0.41% | 62,642 |
| Jul 7, 2025 | 74.00 | 74.00 | 71.70 | 72.60 | 72.60 | -1.63% | 189,840 |
| Jul 4, 2025 | 74.30 | 74.30 | 72.80 | 73.80 | 73.80 | -0.67% | 31,180 |
| Jul 3, 2025 | 74.00 | 74.30 | 73.10 | 74.30 | 74.30 | 1.36% | 60,094 |
| Jul 2, 2025 | 73.00 | 74.30 | 73.00 | 73.30 | 73.30 | 0.14% | 47,130 |
| Jul 1, 2025 | 73.60 | 73.60 | 73.00 | 73.20 | 73.20 | -0.14% | 76,511 |
| Jun 30, 2025 | 74.70 | 74.70 | 71.70 | 73.30 | 73.30 | -1.74% | 84,347 |